US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.78 20.22 19.53 20.22 568,430 +0.53(+2.72%)
May 28, 2009 19.34 19.71 19.08 19.69 581,393 +0.62(+3.26%)
May 27, 2009 19.59 19.87 19.04 19.07 819,684 -0.46(-2.38%)
May 26, 2009 18.72 19.56 18.68 19.53 680,051 +0.62(+3.28%)
May 22, 2009 18.88 19.22 18.84 18.91 393,553 +0.09(+0.50%)
May 21, 2009 18.49 18.88 18.46 18.82 900,802 +0.02(+0.13%)
May 20, 2009 19.35 19.50 18.65 18.79 1,087,561 -0.33(-1.73%)
May 19, 2009 19.26 19.58 19.01 19.12 753,011 -0.09(-0.45%)
May 18, 2009 18.35 19.26 18.35 19.21 576,289 +1.09(+6.03%)
May 15, 2009 18.26 18.41 18.01 18.12 1,009,619 -0.12(-0.65%)
May 14, 2009 17.76 18.47 17.76 18.23 1,601,325 +0.36(+2.02%)
May 13, 2009 18.16 18.34 17.76 17.87 1,371,077 -0.72(-3.89%)
May 12, 2009 19.01 19.01 18.07 18.60 977,562 -0.14(-0.76%)
May 11, 2009 19.38 19.38 18.69 18.74 2,057,674 -0.85(-4.34%)
May 08, 2009 18.89 19.60 18.64 19.59 941,331 +1.09(+5.91%)
May 07, 2009 19.80 19.80 18.47 18.49 934,094 -0.92(-4.74%)
May 06, 2009 19.21 19.53 18.79 19.41 692,288 +0.47(+2.49%)
May 05, 2009 18.82 19.08 18.73 18.94 522,597 -0.11(-0.56%)
May 04, 2009 18.43 19.05 18.42 19.05 442,426 +0.85(+4.65%)
May 01, 2009 17.94 18.29 17.87 18.20 586,386 +0.30(+1.67%)
Apr 30, 2009 18.28 18.45 17.87 17.90 834,086 +0.01(+0.04%)
Apr 29, 2009 17.41 18.05 17.30 17.90 522,385 +0.36(+2.06%)
Apr 28, 2009 17.32 17.82 17.30 17.54 405,981 -0.17(-0.98%)
Apr 27, 2009 17.79 17.96 16.87 17.71 841,003 -0.16(-0.88%)
Apr 24, 2009 18.10 18.19 17.64 17.87 1,279,621 -0.24(-1.30%)
Apr 23, 2009 17.40 18.20 17.40 18.10 919,852 +0.63(+3.60%)
Apr 22, 2009 17.37 18.27 17.31 17.47 665,023 -0.27(-1.51%)
Apr 21, 2009 16.58 17.79 16.47 17.74 952,244 +0.83(+4.88%)
Apr 20, 2009 17.69 18.34 16.86 16.91 483,076 -1.22(-6.72%)
Apr 17, 2009 17.85 18.43 17.66 18.13 474,605 +0.28(+1.54%)
Apr 16, 2009 17.93 18.05 17.39 17.86 391,776 +0.17(+0.93%)
Apr 15, 2009 17.08 17.82 16.85 17.69 925,117 +0.43(+2.51%)
Apr 14, 2009 17.94 18.11 17.18 17.26 868,835 -0.95(-5.22%)
Apr 13, 2009 17.51 18.41 17.33 18.21 540,563 +0.57(+3.21%)
Apr 09, 2009 17.13 17.65 16.75 17.65 572,472 +1.33(+8.14%)
Apr 08, 2009 16.40 16.42 15.96 16.32 623,475 +0.06(+0.39%)
Apr 07, 2009 16.30 16.71 16.25 16.25 393,363 -0.50(-2.96%)
Apr 06, 2009 16.89 17.02 16.55 16.75 727,557 -0.35(-2.07%)
Apr 03, 2009 16.45 17.13 16.39 17.10 381,758 +0.65(+3.97%)
Apr 02, 2009 16.59 16.76 16.43 16.45 780,764 +0.53(+3.31%)
Apr 01, 2009 15.58 16.06 15.44 15.92 479,353 +0.22(+1.40%)
Mar 31, 2009 15.39 16.02 15.20 15.70 632,471 +0.60(+3.96%)
Mar 30, 2009 15.61 15.61 14.87 15.11 612,393 -1.56(-9.34%)
Mar 26, 2009 16.54 16.84 16.26 16.66 743,269 +0.27(+1.63%)
Mar 25, 2009 16.09 16.65 15.54 16.39 1,170,374 +0.41(+2.56%)
Mar 24, 2009 16.54 16.80 15.98 15.99 1,298,915 -0.68(-4.06%)
Mar 23, 2009 15.87 16.66 15.83 16.66 626,840 +1.86(+12.59%)
Mar 20, 2009 15.26 15.26 14.72 14.80 772,467 -0.28(-1.88%)
Mar 19, 2009 16.47 16.47 15.06 15.08 1,577,180 -0.97(-6.07%)
Mar 18, 2009 14.96 16.12 14.89 16.06 1,537,666 +0.97(+6.44%)
Mar 17, 2009 14.33 15.11 14.15 15.09 1,053,749 +0.74(+5.13%)
Mar 16, 2009 14.92 15.16 14.33 14.35 1,693,288 -0.54(-3.64%)
Mar 13, 2009 14.95 14.97 14.39 14.89 0 +0.18(+1.23%)
Mar 12, 2009 13.93 14.80 13.58 14.71 804,083 +0.85(+6.13%)
Mar 11, 2009 13.81 14.10 13.44 13.86 867,672 +0.43(+3.22%)
Mar 10, 2009 12.25 13.45 12.25 13.43 847,351 +1.42(+11.85%)
Mar 09, 2009 11.88 12.37 11.88 12.01 663,764 -0.13(-1.10%)
Mar 06, 2009 12.52 12.64 11.78 12.14 0 -0.16(-1.28%)
Mar 05, 2009 12.86 12.90 12.29 12.30 336,778 -0.68(-5.27%)
Mar 04, 2009 12.84 13.32 12.64 12.98 329,570 +0.24(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.